Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

184.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 1.905 1.916 1.875 1.889 966,635,712 -0.00(-0.05%)
Mar 30, 2006 1.892 1.907 1.853 1.890 1,649,195,136 +0.01(+0.67%)
Mar 29, 2006 1.781 1.883 1.737 1.877 2,783,316,736 +0.11(+6.17%)
Mar 28, 2006 1.796 1.811 1.754 1.768 1,624,929,408 -0.02(-1.34%)
Mar 27, 2006 1.818 1.849 1.789 1.792 1,314,652,288 -0.01(-0.75%)
Mar 24, 2006 1.815 1.835 1.778 1.806 1,271,320,192 -0.01(-0.33%)
Mar 23, 2006 1.862 1.864 1.795 1.812 1,695,128,576 -0.05(-2.45%)
Mar 22, 2006 1.872 1.905 1.845 1.857 1,596,594,560 -0.00(-0.23%)
Mar 21, 2006 1.936 1.938 1.849 1.862 1,594,834,688 -0.07(-3.41%)
Mar 20, 2006 1.964 1.972 1.924 1.927 717,956,864 -0.02(-1.04%)
Mar 17, 2006 1.950 1.974 1.931 1.947 964,141,760 +0.01(+0.54%)
Mar 16, 2006 2.013 2.015 1.937 1.937 889,016,000 -0.06(-2.90%)
Mar 15, 2006 2.039 2.049 1.973 1.995 1,058,024,640 -0.03(-1.62%)
Mar 14, 2006 1.981 2.028 1.973 2.028 761,490,176 +0.05(+2.50%)
Mar 13, 2006 1.959 1.996 1.951 1.978 1,021,392,256 +0.07(+3.94%)
Mar 10, 2006 1.928 1.942 1.881 1.903 1,236,980,480 -0.02(-1.16%)
Mar 09, 2006 1.987 2.002 1.922 1.925 947,987,904 -0.05(-2.63%)
Mar 08, 2006 1.997 2.024 1.968 1.978 774,696,000 -0.02(-0.98%)
Mar 07, 2006 1.981 2.015 1.960 1.997 1,035,054,336 +0.03(+1.61%)
Mar 06, 2006 2.039 2.040 1.956 1.966 1,005,540,544 -0.07(-3.63%)
Mar 03, 2006 2.090 2.106 2.034 2.040 874,738,112 -0.06(-2.71%)
Mar 02, 2006 2.078 2.108 2.068 2.097 741,595,200 +0.02(+0.74%)
Mar 01, 2006 2.078 2.093 2.049 2.081 905,778,624 +0.02(+0.89%)
Feb 28, 2006 2.138 2.181 2.051 2.063 1,502,740,480 -0.08(-3.52%)
Feb 27, 2006 2.168 2.172 2.128 2.138 938,279,296 -0.01(-0.66%)
Feb 24, 2006 2.173 2.195 2.144 2.152 634,118,336 -0.01(-0.40%)
Feb 23, 2006 2.162 2.199 2.151 2.161 1,016,166,848 +0.01(+0.60%)
Feb 22, 2006 2.078 2.159 2.048 2.148 1,160,114,560 +0.07(+3.24%)
Feb 21, 2006 2.126 2.132 2.069 2.081 924,527,488 -0.04(-1.72%)
Feb 17, 2006 2.117 2.135 2.097 2.117 682,934,784 -0.01(-0.40%)
Feb 16, 2006 2.106 2.139 2.093 2.125 1,131,173,632 +0.04(+1.95%)
Feb 15, 2006 2.024 2.097 2.010 2.085 1,375,330,176 +0.05(+2.33%)
Feb 14, 2006 1.961 2.051 1.958 2.037 1,376,748,160 +0.09(+4.54%)
Feb 13, 2006 2.007 2.010 1.947 1.949 1,047,659,136 -0.08(-3.86%)
Feb 10, 2006 1.963 2.038 1.894 2.027 2,087,301,632 +0.07(+3.63%)
Feb 09, 2006 2.081 2.085 1.944 1.956 1,363,437,568 -0.12(-5.61%)
Feb 08, 2006 2.063 2.081 1.988 2.072 1,130,297,088 +0.04(+1.79%)
Feb 07, 2006 2.056 2.093 2.008 2.036 1,647,040,384 +0.01(+0.45%)
Feb 06, 2006 2.169 2.184 2.010 2.027 1,958,704,128 -0.14(-6.33%)
Feb 03, 2006 2.176 2.192 2.140 2.164 820,728,640 -0.01(-0.35%)
Feb 02, 2006 2.262 2.270 2.170 2.172 838,739,968 -0.10(-4.40%)
Feb 01, 2006 2.257 2.303 2.248 2.272 618,082,880 -0.00(-0.12%)
Jan 31, 2006 2.274 2.299 2.221 2.274 1,083,160,960 +0.02(+0.68%)
Jan 30, 2006 2.145 2.307 2.135 2.259 1,657,428,864 +0.09(+4.12%)
Jan 27, 2006 2.197 2.217 2.141 2.169 1,131,161,600 -0.01(-0.41%)
Jan 26, 2006 2.245 2.272 2.166 2.178 1,401,437,312 -0.06(-2.52%)
Jan 25, 2006 2.331 2.334 2.206 2.235 1,512,871,936 -0.06(-2.42%)
Jan 24, 2006 2.372 2.392 2.282 2.290 1,354,683,392 -0.05(-2.10%)
Jan 23, 2006 2.300 2.396 2.289 2.339 1,256,629,248 +0.05(+2.08%)
Jan 20, 2006 2.388 2.411 2.284 2.292 1,349,782,144 -0.09(-3.73%)
Jan 19, 2006 2.447 2.459 2.372 2.380 2,011,509,632 -0.10(-4.19%)
Jan 18, 2006 2.502 2.531 2.465 2.484 1,433,979,136 -0.07(-2.62%)
Jan 17, 2006 2.581 2.602 2.526 2.551 991,888,256 -0.03(-1.03%)
Jan 13, 2006 2.560 2.591 2.548 2.578 920,823,168 +0.04(+1.54%)
Jan 12, 2006 2.559 2.602 2.519 2.539 1,518,768,768 +0.01(+0.47%)
Jan 11, 2006 2.525 2.554 2.487 2.527 1,771,501,952 +0.09(+3.76%)
Jan 10, 2006 2.286 2.466 2.284 2.435 2,703,719,680 +0.14(+6.32%)
Jan 09, 2006 2.311 2.325 2.281 2.291 800,844,096 -0.01(-0.33%)
Jan 06, 2006 2.266 2.310 2.245 2.298 835,406,464 +0.06(+2.58%)
Jan 05, 2006 2.254 2.256 2.221 2.240 533,054,368 -0.02(-0.79%)
Jan 04, 2006 2.263 2.288 2.244 2.258 736,260,352 +0.01(+0.29%)
Jan 03, 2006 2.179 2.251 2.176 2.251 957,294,272 +0.09(+3.98%)
Dec 30, 2005 2.136 2.181 2.119 2.165 740,300,224 +0.01(+0.62%)
Dec 29, 2005 2.216 2.223 2.151 2.152 581,126,144 -0.06(-2.88%)
Dec 28, 2005 2.239 2.252 2.208 2.216 472,821,696 -0.02(-0.89%)
Dec 27, 2005 2.229 2.264 2.227 2.236 700,678,016 +0.03(+1.20%)
Dec 23, 2005 2.234 2.237 2.208 2.209 272,518,336 -0.02(-0.91%)
Dec 22, 2005 2.226 2.244 2.217 2.229 439,513,536 +0.02(+0.71%)
Dec 21, 2005 2.187 2.217 2.185 2.214 560,258,496 +0.04(+1.93%)
Dec 20, 2005 2.157 2.180 2.142 2.172 568,087,936 +0.02(+1.02%)
Dec 19, 2005 2.142 2.187 2.140 2.150 627,836,992 +0.01(+0.38%)
Dec 16, 2005 2.173 2.178 2.140 2.142 793,140,608 -0.03(-1.48%)
Dec 15, 2005 2.169 2.194 2.149 2.174 665,416,128 +0.01(+0.24%)
Dec 14, 2005 2.184 2.208 2.116 2.169 1,720,045,696 -0.09(-3.96%)
Dec 13, 2005 2.254 2.273 2.235 2.258 585,376,128 +0.00(+0.09%)
Dec 12, 2005 2.259 2.269 2.246 2.256 622,729,216 +0.02(+0.78%)
Dec 09, 2005 2.235 2.247 2.209 2.239 658,649,920 +0.01(+0.34%)
Dec 08, 2005 2.205 2.234 2.187 2.231 937,205,312 +0.00(+0.18%)
Dec 07, 2005 2.236 2.243 2.202 2.227 802,781,056 -0.00(-0.13%)
Dec 06, 2005 2.227 2.254 2.209 2.230 1,015,794,176 +0.07(+3.11%)
Dec 05, 2005 2.167 2.184 2.153 2.163 692,266,240 -0.02(-1.12%)
Dec 02, 2005 2.171 2.191 2.129 2.188 1,062,056,640 +0.03(+1.44%)
Dec 01, 2005 2.077 2.160 2.072 2.156 963,772,160 +0.11(+5.57%)
Nov 30, 2005 2.056 2.074 2.034 2.043 704,848,576 -0.01(-0.41%)
Nov 29, 2005 2.108 2.117 2.028 2.051 1,053,029,760 -0.05(-2.24%)
Nov 28, 2005 2.130 2.141 2.080 2.098 1,207,414,656 +0.01(+0.46%)
Nov 25, 2005 2.038 2.094 2.033 2.088 468,401,792 +0.07(+3.32%)
Nov 23, 2005 2.014 2.047 2.009 2.021 576,093,632 +0.02(+0.89%)
Nov 22, 2005 1.953 2.011 1.943 2.003 640,733,632 +0.05(+2.40%)
Nov 21, 2005 1.952 1.963 1.919 1.956 606,771,264 +0.01(+0.62%)
Nov 18, 2005 1.968 1.971 1.939 1.944 622,304,256 +0.00(+0.06%)
Nov 17, 2005 1.975 1.984 1.935 1.943 801,738,688 -0.01(-0.66%)
Nov 16, 2005 1.902 1.960 1.900 1.956 928,845,888 +0.08(+4.29%)
Nov 15, 2005 1.855 1.900 1.851 1.876 641,126,144 +0.02(+1.35%)
Nov 14, 2005 1.853 1.867 1.835 1.851 438,551,680 -0.00(-0.15%)
Nov 11, 2005 1.853 1.871 1.847 1.853 504,356,416 +0.01(+0.59%)
Nov 10, 2005 1.826 1.843 1.777 1.843 792,024,256 +0.03(+1.78%)
Nov 09, 2005 1.807 1.844 1.807 1.810 631,726,336 +0.01(+0.35%)
Nov 08, 2005 1.806 1.819 1.780 1.804 561,735,296 -0.01(-0.55%)
Nov 07, 2005 1.833 1.857 1.811 1.814 757,243,392 -0.03(-1.50%)
Nov 04, 2005 1.818 1.844 1.796 1.842 1,041,419,392 -0.02(-1.13%)
Nov 03, 2005 1.815 1.877 1.809 1.863 1,048,572,544 +0.06(+3.17%)
Nov 02, 2005 1.738 1.807 1.735 1.806 1,024,315,712 +0.07(+4.26%)
Nov 01, 2005 1.724 1.751 1.713 1.732 891,005,312 -0.00(-0.16%)
Oct 31, 2005 1.663 1.746 1.649 1.735 1,119,682,048 +0.09(+5.73%)
Oct 28, 2005 1.688 1.700 1.632 1.641 913,135,232 -0.03(-1.70%)
Oct 27, 2005 1.716 1.717 1.669 1.669 488,755,904 -0.05(-2.84%)
Oct 26, 2005 1.695 1.734 1.684 1.718 750,476,032 +0.03(+1.66%)
Oct 25, 2005 1.699 1.712 1.677 1.690 552,906,560 -0.02(-1.21%)
Oct 24, 2005 1.664 1.710 1.659 1.710 725,455,296 +0.03(+2.03%)
Oct 21, 2005 1.716 1.716 1.667 1.676 944,775,360 -0.01(-0.85%)
Oct 20, 2005 1.641 1.702 1.637 1.691 1,610,197,632 +0.04(+2.18%)
Oct 19, 2005 1.568 1.655 1.542 1.655 1,196,171,008 +0.08(+5.23%)
Oct 18, 2005 1.604 1.625 1.572 1.572 722,846,656 -0.04(-2.30%)
Oct 17, 2005 1.626 1.633 1.587 1.610 731,582,016 -0.02(-1.04%)
Oct 14, 2005 1.627 1.637 1.590 1.626 1,228,030,208 +0.01(+0.48%)
Oct 13, 2005 1.489 1.625 1.484 1.619 2,212,343,040 +0.14(+9.12%)
Oct 12, 2005 1.465 1.515 1.442 1.483 3,198,715,136 -0.07(-4.54%)
Oct 11, 2005 1.543 1.562 1.518 1.554 1,476,314,368 +0.04(+2.42%)
Oct 10, 2005 1.561 1.563 1.514 1.517 602,148,928 -0.03(-1.81%)
Oct 07, 2005 1.558 1.564 1.522 1.545 803,880,640 -0.01(-0.77%)
Oct 06, 2005 1.602 1.611 1.532 1.557 897,220,736 -0.03(-2.05%)
Oct 05, 2005 1.636 1.637 1.590 1.590 654,900,032 -0.03(-1.80%)
Oct 04, 2005 1.655 1.667 1.619 1.619 584,638,528 -0.02(-1.27%)
Oct 03, 2005 1.631 1.643 1.617 1.640 602,833,408 +0.02(+1.55%)
Sep 30, 2005 1.576 1.616 1.563 1.615 630,534,528 +0.04(+2.43%)
Sep 29, 2005 1.543 1.584 1.530 1.576 755,167,168 +0.04(+2.47%)
Sep 28, 2005 1.598 1.600 1.524 1.538 1,334,873,344 -0.07(-4.42%)
Sep 27, 2005 1.624 1.634 1.609 1.610 405,233,856 -0.01(-0.74%)
Sep 26, 2005 1.627 1.643 1.606 1.622 648,154,880 +0.02(+1.20%)
Sep 23, 2005 1.602 1.611 1.561 1.602 662,222,656 +0.04(+2.51%)
Sep 22, 2005 1.563 1.580 1.546 1.563 550,080,064 -0.01(-0.40%)
Sep 21, 2005 1.595 1.598 1.562 1.569 512,137,152 -0.03(-2.03%)
Sep 20, 2005 1.596 1.621 1.594 1.602 972,836,352 +0.02(+1.05%)
Sep 19, 2005 1.538 1.593 1.538 1.585 929,351,744 +0.04(+2.79%)
Sep 16, 2005 1.513 1.542 1.504 1.542 701,057,728 +0.04(+2.69%)
Sep 15, 2005 1.506 1.511 1.486 1.502 492,338,944 +0.01(+0.52%)
Sep 14, 2005 1.541 1.542 1.490 1.494 562,816,064 -0.04(-2.38%)
Sep 13, 2005 1.537 1.545 1.516 1.531 584,333,760 -0.02(-1.13%)
Sep 12, 2005 1.539 1.555 1.523 1.548 536,616,704 +0.00(+0.18%)
Sep 09, 2005 1.508 1.547 1.500 1.545 730,037,696 +0.05(+3.07%)
Sep 08, 2005 1.486 1.510 1.480 1.499 833,017,408 +0.03(+2.26%)
Sep 07, 2005 1.477 1.488 1.443 1.466 1,141,168,896 -0.00(-0.25%)
Sep 06, 2005 1.406 1.472 1.402 1.470 970,054,016 +0.08(+5.58%)
Sep 02, 2005 1.394 1.410 1.389 1.392 261,286,160 -0.00(-0.09%)
Sep 01, 2005 1.416 1.421 1.388 1.393 422,421,728 -0.02(-1.34%)
Aug 31, 2005 1.409 1.416 1.394 1.412 477,784,960 +0.01(+0.69%)
Aug 30, 2005 1.385 1.409 1.383 1.403 615,007,424 +0.02(+1.59%)
Aug 29, 2005 1.363 1.386 1.363 1.381 303,314,016 +0.00(+0.22%)
Aug 26, 2005 1.389 1.396 1.366 1.378 309,520,032 -0.01(-0.69%)
Aug 25, 2005 1.389 1.400 1.380 1.387 327,581,440 +0.01(+0.63%)
Aug 24, 2005 1.373 1.419 1.373 1.379 678,174,720 +0.00(+0.07%)
Aug 23, 2005 1.381 1.388 1.365 1.378 350,528,896 -0.00(-0.28%)
Aug 22, 2005 1.390 1.408 1.363 1.382 459,944,576 +0.00(+0.09%)
Aug 19, 2005 1.394 1.407 1.379 1.380 452,813,600 -0.01(-1.02%)
Aug 18, 2005 1.413 1.416 1.378 1.394 524,782,208 -0.03(-1.80%)
Aug 17, 2005 1.397 1.429 1.397 1.420 601,477,952 +0.03(+1.95%)
Aug 16, 2005 1.427 1.431 1.392 1.393 637,707,392 -0.04(-3.00%)
Aug 15, 2005 1.400 1.456 1.399 1.436 1,287,353,472 +0.05(+3.43%)
Aug 12, 2005 1.309 1.392 1.306 1.388 1,106,050,048 +0.06(+4.77%)
Aug 11, 2005 1.307 1.329 1.303 1.325 323,093,472 +0.02(+1.43%)
Aug 10, 2005 1.325 1.337 1.304 1.307 428,873,568 -0.01(-1.00%)
Aug 09, 2005 1.293 1.322 1.292 1.320 459,700,896 +0.04(+2.74%)
Aug 08, 2005 1.295 1.303 1.283 1.285 209,899,376 -0.01(-0.79%)
Aug 05, 2005 1.280 1.306 1.266 1.295 287,518,112 +0.01(+0.66%)
Aug 04, 2005 1.292 1.295 1.274 1.286 328,040,960 -0.02(-1.18%)
Aug 03, 2005 1.301 1.304 1.288 1.302 310,344,768 +0.00(+0.07%)
Aug 02, 2005 1.292 1.310 1.283 1.301 352,778,176 +0.01(+1.03%)
Aug 01, 2005 1.282 1.298 1.267 1.288 374,671,456 +0.00(+0.23%)
Jul 29, 2005 1.312 1.337 1.273 1.285 668,420,160 -0.03(-2.63%)
Jul 28, 2005 1.321 1.325 1.304 1.319 302,165,184 -0.01(-0.43%)
Jul 27, 2005 1.320 1.327 1.285 1.325 336,578,464 +0.01(+0.82%)
Jul 26, 2005 1.326 1.329 1.306 1.314 319,409,440 -0.01(-0.41%)
Jul 25, 2005 1.325 1.334 1.317 1.319 350,104,864 -0.01(-0.43%)
Jul 22, 2005 1.308 1.325 1.307 1.325 357,900,768 +0.02(+1.64%)
Jul 21, 2005 1.316 1.326 1.292 1.304 481,117,856 -0.01(-0.78%)
Jul 20, 2005 1.291 1.319 1.285 1.314 540,464,896 +0.01(+1.02%)
Jul 19, 2005 1.251 1.302 1.237 1.301 797,281,344 +0.05(+4.10%)
Jul 18, 2005 1.247 1.268 1.246 1.250 696,637,120 -0.00(-0.14%)
Jul 15, 2005 1.234 1.252 1.219 1.251 816,018,688 +0.02(+1.96%)
Jul 14, 2005 1.229 1.265 1.212 1.227 2,485,791,744 +0.07(+6.26%)
Jul 13, 2005 1.153 1.160 1.141 1.155 927,914,368 +0.00(+0.29%)
Jul 12, 2005 1.151 1.157 1.142 1.152 460,522,336 +0.00(+0.37%)
Jul 11, 2005 1.156 1.164 1.138 1.148 469,561,216 -0.00(-0.39%)
Jul 08, 2005 1.141 1.153 1.129 1.152 344,928,960 +0.02(+1.65%)
Jul 07, 2005 1.109 1.137 1.108 1.133 455,675,040 +0.01(+0.64%)
Jul 06, 2005 1.136 1.149 1.120 1.126 473,432,512 -0.02(-1.55%)
Jul 05, 2005 1.102 1.149 1.099 1.144 540,497,600 +0.04(+4.05%)
Jul 01, 2005 1.109 1.113 1.093 1.099 297,428,064 -0.01(-0.84%)
Jun 30, 2005 1.103 1.119 1.094 1.109 495,569,312 +0.01(+1.21%)
Jun 29, 2005 1.121 1.123 1.088 1.095 539,265,280 -0.03(-2.52%)
Jun 28, 2005 1.129 1.132 1.120 1.124 416,925,760 +0.01(+0.57%)
Jun 27, 2005 1.110 1.148 1.105 1.117 713,376,448 -0.02(-1.75%)
Jun 24, 2005 1.177 1.178 1.135 1.137 543,453,248 -0.03(-2.91%)
Jun 23, 2005 1.169 1.198 1.164 1.171 800,031,104 +0.01(+0.88%)
Jun 22, 2005 1.152 1.163 1.149 1.161 509,440,096 +0.02(+1.82%)
Jun 21, 2005 1.136 1.150 1.126 1.140 440,088,256 +0.01(+0.66%)
Jun 20, 2005 1.140 1.147 1.128 1.133 385,745,056 -0.02(-1.83%)
Jun 17, 2005 1.159 1.161 1.139 1.154 713,125,888 +0.01(+0.87%)
Jun 16, 2005 1.120 1.147 1.109 1.144 657,232,768 +0.03(+2.29%)
Jun 15, 2005 1.110 1.123 1.093 1.118 671,964,224 +0.03(+3.14%)
Jun 14, 2005 1.082 1.089 1.077 1.084 415,082,752 +0.00(+0.28%)
Jun 13, 2005 1.081 1.103 1.079 1.081 517,002,144 +0.00(+0.25%)
Jun 10, 2005 1.126 1.126 1.070 1.079 805,385,344 -0.06(-4.89%)
Jun 09, 2005 1.114 1.143 1.109 1.134 463,163,648 +0.02(+1.98%)
Jun 08, 2005 1.103 1.122 1.101 1.112 490,079,680 +0.01(+1.04%)
Jun 07, 2005 1.132 1.136 1.098 1.101 885,832,512 -0.04(-3.64%)
Jun 06, 2005 1.154 1.163 1.131 1.142 963,189,632 -0.01(-0.84%)
Jun 03, 2005 1.149 1.162 1.138 1.152 1,135,376,768 -0.05(-4.50%)
Jun 02, 2005 1.206 1.214 1.193 1.206 443,877,760 -0.01(-0.65%)
Jun 01, 2005 1.201 1.228 1.201 1.214 539,625,344 +0.02(+1.36%)
May 31, 2005 1.225 1.227 1.192 1.197 480,409,824 -0.02(-1.97%)
May 27, 2005 1.224 1.229 1.205 1.222 374,821,888 -0.01(-0.44%)
May 26, 2005 1.203 1.233 1.169 1.227 623,536,960 +0.03(+2.41%)
May 25, 2005 1.190 1.203 1.184 1.198 492,556,608 +0.00(+0.20%)
May 24, 2005 1.188 1.204 1.176 1.196 704,934,528 -0.00(-0.15%)
May 23, 2005 1.140 1.202 1.140 1.198 1,238,301,696 +0.07(+5.89%)
May 20, 2005 1.122 1.134 1.120 1.131 537,244,544 +0.00(+0.00%)
May 19, 2005 1.078 1.135 1.078 1.131 942,489,216 +0.05(+4.77%)
May 18, 2005 1.069 1.131 1.054 1.079 755,249,024 +0.01(+1.36%)
May 17, 2005 1.058 1.068 1.040 1.065 699,874,048 -0.01(-0.53%)
May 16, 2005 1.041 1.076 1.040 1.071 566,233,216 +0.02(+2.24%)
May 13, 2005 1.030 1.061 1.026 1.047 836,371,200 +0.02(+1.87%)
May 12, 2005 1.067 1.072 1.024 1.028 1,151,593,856 -0.04(-4.16%)
May 11, 2005 1.060 1.074 0.9972 1.073 2,432,551,168 -0.02(-2.22%)
May 10, 2005 1.107 1.122 1.094 1.097 532,236,960 -0.02(-1.49%)
May 09, 2005 1.123 1.128 1.107 1.113 421,822,944 -0.01(-0.72%)
May 06, 2005 1.111 1.124 1.108 1.122 387,260,768 +0.02(+1.53%)
May 05, 2005 1.122 1.123 1.098 1.105 459,949,952 -0.01(-1.26%)
May 04, 2005 1.088 1.120 1.087 1.119 544,517,312 +0.03(+2.60%)
May 03, 2005 1.096 1.107 1.085 1.091 589,449,472 -0.01(-0.60%)
May 02, 2005 1.091 1.104 1.085 1.097 552,856,128 +0.01(+1.03%)
Apr 29, 2005 1.089 1.091 1.061 1.086 797,194,368 +0.02(+1.46%)
Apr 28, 2005 1.093 1.095 1.061 1.070 684,528,384 -0.01(-1.14%)
Apr 27, 2005 1.081 1.095 1.070 1.083 728,788,032 -0.01(-0.66%)
Apr 26, 2005 1.108 1.130 1.088 1.090 965,376,192 -0.02(-2.14%)
Apr 25, 2005 1.099 1.115 1.088 1.114 886,504,576 +0.04(+4.17%)
Apr 22, 2005 1.110 1.114 1.051 1.069 995,813,312 -0.05(-4.52%)
Apr 21, 2005 1.096 1.121 1.081 1.120 905,902,848 +0.05(+4.70%)
Apr 20, 2005 1.134 1.137 1.067 1.070 1,133,816,704 -0.05(-4.26%)
Apr 19, 2005 1.102 1.128 1.080 1.117 1,289,336,320 +0.04(+4.13%)
Apr 18, 2005 1.054 1.093 1.024 1.073 1,574,285,824 +0.01(+0.76%)
Apr 15, 2005 1.103 1.122 1.063 1.065 2,051,833,088 -0.06(-5.13%)
Apr 14, 2005 1.169 1.204 1.110 1.122 3,271,689,216 -0.11(-9.21%)
Apr 13, 2005 1.294 1.295 1.216 1.236 1,692,398,208 -0.05(-3.80%)
Apr 12, 2005 1.280 1.301 1.265 1.285 1,166,070,656 +0.02(+1.77%)
Apr 11, 2005 1.330 1.333 1.262 1.263 977,220,736 -0.05(-4.16%)
Apr 08, 2005 1.316 1.339 1.311 1.317 771,326,080 +0.01(+0.41%)
Apr 07, 2005 1.275 1.318 1.273 1.312 602,331,840 +0.04(+2.91%)
Apr 06, 2005 1.277 1.289 1.270 1.275 492,972,352 +0.01(+1.05%)
Apr 05, 2005 1.241 1.272 1.238 1.262 662,375,744 +0.02(+1.95%)
Apr 04, 2005 1.235 1.244 1.210 1.238 688,054,976 +0.01(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.